1,753円
富士精工の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/04/01 | 1,345.0 | 1,345.0 | 1,330.0 | 1,330.0 | 1,330.0 | 500 |
| 2025/03/31 | 1,333.0 | 1,348.0 | 1,318.0 | 1,330.0 | 1,330.0 | 7,500 |
| 2025/03/28 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 200 |
| 2025/03/27 | 1,335.0 | 1,335.0 | 1,325.0 | 1,325.0 | 1,325.0 | 1,500 |
| 2025/03/26 | 1,345.0 | 1,349.0 | 1,339.0 | 1,339.0 | 1,339.0 | 1,900 |
| 2025/03/25 | 1,331.0 | 1,345.0 | 1,320.0 | 1,345.0 | 1,345.0 | 700 |
| 2025/03/24 | 1,336.0 | 1,336.0 | 1,331.0 | 1,331.0 | 1,331.0 | 600 |
| 2025/03/21 | 1,344.0 | 1,344.0 | 1,336.0 | 1,336.0 | 1,336.0 | 2,500 |
| 2025/03/19 | 1,335.0 | 1,344.0 | 1,335.0 | 1,344.0 | 1,344.0 | 6,800 |
| 2025/03/18 | 1,330.0 | 1,331.0 | 1,323.0 | 1,327.0 | 1,327.0 | 3,300 |
| 2025/03/17 | 1,315.0 | 1,335.0 | 1,315.0 | 1,335.0 | 1,335.0 | 2,600 |
| 2025/03/14 | 1,339.0 | 1,340.0 | 1,314.0 | 1,314.0 | 1,314.0 | 3,800 |
| 2025/03/13 | 1,316.0 | 1,316.0 | 1,316.0 | 1,316.0 | 1,316.0 | 2,500 |
| 2025/03/12 | 1,315.0 | 1,316.0 | 1,315.0 | 1,316.0 | 1,316.0 | 600 |
| 2025/03/11 | 1,343.0 | 1,343.0 | 1,300.0 | 1,315.0 | 1,315.0 | 4,900 |
| 2025/03/10 | 1,318.0 | 1,343.0 | 1,309.0 | 1,343.0 | 1,343.0 | 1,600 |
| 2025/03/07 | 1,330.0 | 1,330.0 | 1,300.0 | 1,300.0 | 1,300.0 | 4,200 |
| 2025/03/06 | 1,345.0 | 1,348.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,300 |
| 2025/03/05 | 1,350.0 | 1,350.0 | 1,348.0 | 1,348.0 | 1,348.0 | 700 |
| 2025/03/04 | 1,331.0 | 1,350.0 | 1,295.0 | 1,345.0 | 1,345.0 | 7,300 |
おすすめ条件でスクリーニングされた銘柄を見る
富士精工の取引履歴を振り返りませんか？
富士精工の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
